CareTrust REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	38.92	38.92	38.92	38.92	-	-0.69%	25,996
May 1, 2026	39.50	39.57	39.06	39.19	39.19	-0.66%	1,312,437
Apr 30, 2026	39.00	39.51	38.87	39.45	39.45	1.28%	1,663,709
Apr 29, 2026	39.98	40.00	38.72	38.95	38.95	-1.91%	2,567,848
Apr 28, 2026	39.08	39.73	39.00	39.71	39.71	2.45%	2,381,207
Apr 27, 2026	37.94	38.80	37.94	38.76	38.76	2.11%	2,105,768
Apr 24, 2026	37.89	38.25	37.79	37.96	37.96	-0.05%	1,736,801
Apr 23, 2026	37.62	38.41	37.51	37.98	37.98	1.80%	2,972,241
Apr 22, 2026	38.42	38.66	36.91	37.31	37.31	-2.74%	1,694,212
Apr 21, 2026	39.42	39.42	38.15	38.36	38.36	-2.69%	2,156,875
Apr 20, 2026	39.63	39.78	39.29	39.42	39.42	-0.20%	1,890,656
Apr 17, 2026	39.70	39.79	39.33	39.50	39.50	-	1,719,861
Apr 16, 2026	39.71	40.09	39.48	39.50	39.50	-0.58%	1,596,085
Apr 15, 2026	39.12	39.82	39.01	39.73	39.73	0.97%	1,451,764
Apr 14, 2026	38.58	39.51	38.39	39.35	39.35	1.29%	2,363,174
Apr 13, 2026	39.48	39.68	38.53	38.85	38.85	-2.12%	1,238,987
Apr 10, 2026	39.36	39.74	39.36	39.69	39.69	0.68%	1,551,582
Apr 9, 2026	38.73	39.91	38.56	39.42	39.42	1.68%	1,860,750
Apr 8, 2026	38.97	39.11	38.60	38.77	38.77	0.52%	2,938,751
Apr 7, 2026	37.80	38.62	37.53	38.57	38.57	3.10%	2,707,051
Apr 6, 2026	38.38	38.38	37.28	37.41	37.41	-2.37%	2,583,766
Apr 2, 2026	37.37	38.41	37.22	38.32	38.32	3.20%	2,483,204
Apr 1, 2026	36.56	37.29	36.31	37.13	37.13	1.31%	1,991,922
Mar 31, 2026	36.53	37.09	36.10	36.65	36.65	-	2,577,799
Mar 30, 2026	37.53	37.59	36.52	36.65	36.26	-1.29%	2,188,854
Mar 27, 2026	37.24	37.54	37.11	37.13	36.73	-0.38%	1,730,337
Mar 26, 2026	37.38	37.75	37.17	37.27	36.87	-0.85%	1,887,504
Mar 25, 2026	37.31	38.04	37.25	37.59	37.19	1.21%	2,937,428
Mar 24, 2026	37.33	37.65	37.03	37.14	36.74	-0.83%	2,622,057
Mar 23, 2026	36.94	38.29	36.84	37.45	37.05	3.74%	5,873,844
Mar 20, 2026	39.17	39.30	35.65	36.10	35.72	-8.03%	43,157,441
Mar 19, 2026	39.73	40.29	39.08	39.25	38.83	-1.65%	1,854,168
Mar 18, 2026	39.61	40.39	39.42	39.91	39.49	0.50%	1,690,016
Mar 17, 2026	40.36	40.42	39.26	39.71	39.29	-1.02%	1,895,243
Mar 16, 2026	40.43	40.87	40.10	40.12	39.69	0.22%	1,803,513
Mar 13, 2026	40.73	40.98	39.81	40.03	39.60	-0.15%	1,691,998
Mar 12, 2026	39.59	40.43	39.46	40.09	39.66	0.78%	2,014,238
Mar 11, 2026	40.02	40.24	39.42	39.78	39.36	-0.48%	1,944,880
Mar 10, 2026	39.69	40.36	39.50	39.97	39.54	0.20%	1,448,637
Mar 9, 2026	39.34	40.26	39.14	39.89	39.47	-0.13%	2,498,791
Mar 6, 2026	39.07	39.96	39.07	39.94	39.51	1.45%	1,682,977
Mar 5, 2026	38.98	39.50	38.59	39.37	38.95	0.20%	2,515,921
Mar 4, 2026	40.05	40.23	38.91	39.29	38.87	-1.80%	2,113,624
Mar 3, 2026	40.54	40.55	39.95	40.01	39.58	-2.15%	1,688,481
Mar 2, 2026	40.65	41.07	40.46	40.89	40.45	0.66%	1,666,702
Feb 27, 2026	41.14	41.72	40.53	40.62	40.19	-1.26%	2,243,723
Feb 26, 2026	41.05	41.31	40.56	41.14	40.70	0.51%	1,186,999
Feb 25, 2026	40.56	40.95	40.25	40.93	40.49	0.79%	1,526,746
Feb 24, 2026	40.45	40.91	39.99	40.61	40.18	0.27%	1,645,519
Feb 23, 2026	40.27	40.87	40.14	40.50	40.07	1.12%	2,992,488